Skip to main content

Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 151.07 153.27 150.51 152.55 10,759,550 +2.18(+1.45%)
Nov 29, 2017 149.79 151.37 149.04 150.37 5,777,255 +1.33(+0.89%)
Nov 28, 2017 147.62 149.21 146.03 149.04 7,165,165 +2.03(+1.38%)
Nov 27, 2017 147.64 145.50 147.00 5,377,834 +1.54(+1.06%)
Nov 24, 2017 145.28 146.11 144.97 145.46 2,195,982 +0.23(+0.16%)
Nov 22, 2017 145.93 145.97 145.22 145.23 4,897,037 -0.67(-0.46%)
Nov 21, 2017 143.94 145.91 143.62 145.91 7,374,040 +2.03(+1.41%)
Nov 20, 2017 141.92 144.08 141.64 143.87 5,564,384 +2.29(+1.62%)
Nov 17, 2017 140.96 142.17 140.17 141.59 5,366,933 +0.20(+0.14%)
Nov 16, 2017 140.69 141.60 140.17 141.38 5,431,993 +1.71(+1.23%)
Nov 15, 2017 141.33 141.33 139.57 139.67 6,556,165 -2.19(-1.54%)
Nov 14, 2017 138.11 141.92 137.71 141.86 12,180,379 +2.29(+1.64%)
Nov 13, 2017 138.97 140.66 138.64 139.57 8,497,159 +1.05(+0.76%)
Nov 10, 2017 137.87 138.92 137.53 138.52 4,211,615 +0.71(+0.51%)
Nov 09, 2017 138.51 138.54 136.98 137.81 4,033,362 -0.66(-0.48%)
Nov 08, 2017 137.87 139.00 137.81 138.47 3,450,919 +0.33(+0.24%)
Nov 07, 2017 138.50 138.77 137.44 138.14 3,787,157 -0.47(-0.34%)
Nov 06, 2017 139.10 139.17 137.59 138.62 3,880,218 -0.14(-0.10%)
Nov 03, 2017 137.59 139.26 137.31 138.76 3,650,053 +1.42(+1.03%)
Nov 02, 2017 139.28 139.28 135.50 137.34 7,721,726 -2.25(-1.61%)
Nov 01, 2017 140.47 140.74 139.38 139.59 4,227,147 -0.34(-0.24%)
Oct 31, 2017 139.61 140.40 139.36 139.93 3,461,769 +0.40(+0.28%)
Oct 30, 2017 140.95 140.95 139.17 139.53 4,627,831 -1.71(-1.21%)
Oct 27, 2017 140.79 141.52 140.51 141.25 4,407,615 -0.26(-0.18%)
Oct 26, 2017 140.45 141.75 140.21 141.51 4,443,014 +1.33(+0.95%)
Oct 25, 2017 140.21 140.92 139.59 140.18 4,963,146 +0.03(+0.02%)
Oct 24, 2017 139.00 140.51 138.98 140.14 4,367,516 +1.09(+0.78%)
Oct 23, 2017 138.46 140.34 138.22 139.05 4,733,088 +1.11(+0.80%)
Oct 20, 2017 138.40 138.56 137.37 137.95 4,936,114 +0.16(+0.12%)
Oct 19, 2017 138.01 138.52 137.39 137.79 3,169,200 -0.18(-0.13%)
Oct 18, 2017 137.94 138.63 137.88 137.97 3,267,867 +0.08(+0.06%)
Oct 17, 2017 138.62 139.21 136.33 137.88 4,963,002 -0.73(-0.53%)
Oct 16, 2017 138.83 139.00 137.81 138.62 3,064,513 -0.21(-0.15%)
Oct 13, 2017 139.21 140.18 138.72 138.83 3,861,008 -0.10(-0.07%)
Oct 12, 2017 139.62 139.62 138.83 138.93 4,025,383 -0.56(-0.40%)
Oct 11, 2017 139.43 140.00 138.81 139.48 2,747,731 +0.08(+0.05%)
Oct 10, 2017 139.86 139.95 138.97 139.41 3,264,391 -0.47(-0.33%)
Oct 09, 2017 140.24 140.65 139.63 139.87 2,525,630 -0.12(-0.08%)
Oct 06, 2017 140.27 140.65 139.90 139.99 3,455,001 -0.23(-0.16%)
Oct 05, 2017 139.33 140.33 138.65 140.22 4,152,077 +0.70(+0.50%)
Oct 04, 2017 139.69 140.19 139.20 139.52 3,253,849 +0.10(+0.07%)
Oct 03, 2017 138.48 139.51 138.43 139.42 3,608,990 +0.97(+0.70%)
Oct 02, 2017 138.60 138.64 137.77 138.45 3,223,952 +0.39(+0.28%)
Sep 29, 2017 137.16 138.10 136.87 138.06 4,107,930 +1.01(+0.74%)
Sep 28, 2017 135.66 137.12 135.61 137.04 5,465,920 +1.21(+0.89%)
Sep 27, 2017 135.17 135.83 4,698,764 -0.29(-0.21%)
Sep 26, 2017 136.36 136.74 135.72 136.12 3,817,934 +0.14(+0.10%)
Sep 25, 2017 135.09 136.26 134.84 135.98 5,800,964 +0.95(+0.71%)
Sep 22, 2017 134.33 135.13 134.22 135.03 4,237,127 +0.66(+0.49%)
Sep 21, 2017 134.10 134.68 133.97 134.37 3,651,418 +0.43(+0.32%)
Sep 20, 2017 133.00 134.54 132.82 133.94 5,448,643 +0.86(+0.65%)
Sep 19, 2017 133.20 133.63 132.66 133.08 4,399,295 -0.13(-0.09%)
Sep 18, 2017 134.21 134.21 133.10 133.20 4,750,355 -0.50(-0.37%)
Sep 15, 2017 135.04 135.04 133.61 133.70 10,809,677 -0.83(-0.62%)
Sep 14, 2017 135.35 135.77 134.49 134.53 6,265,798 -0.54(-0.40%)
Sep 13, 2017 135.38 136.22 134.67 135.07 5,584,245 +0.09(+0.07%)
Sep 12, 2017 134.26 135.84 133.96 134.98 6,864,095 +1.30(+0.97%)
Sep 11, 2017 133.72 133.99 131.86 133.68 10,481,777 -1.09(-0.81%)
Sep 08, 2017 134.28 135.63 132.96 134.77 11,952,205 +1.46(+1.10%)
Sep 07, 2017 133.51 134.44 132.34 133.31 9,793,856 +1.16(+0.88%)
Sep 06, 2017 132.54 130.11 132.15 9,625,233 +3.06(+2.37%)
Sep 05, 2017 128.06 129.92 128.05 129.09 8,895,399 +1.81(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.